Indivior PLC (INDV.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 1,301.00 | 1,301.00 | 1,250.00 | 1,261.00 | 1,261.00 | 2,891,637 |
| Jun 24, 2024 | 1,325.00 | 1,325.00 | 1,284.00 | 1,296.00 | 1,296.00 | 466,204 |
| Jun 21, 2024 | 1,310.00 | 1,349.00 | 1,263.00 | 1,315.00 | 1,315.00 | 8,728,948 |
| Jun 20, 2024 | 1,270.00 | 1,295.00 | 1,257.00 | 1,285.00 | 1,285.00 | 339,907 |
| Jun 19, 2024 | 1,255.00 | 1,288.00 | 1,244.00 | 1,265.00 | 1,265.00 | 448,789 |
| Jun 18, 2024 | 1,291.00 | 1,291.00 | 1,259.00 | 1,268.00 | 1,268.00 | 407,406 |
| Jun 17, 2024 | 1,312.00 | 1,318.00 | 1,281.00 | 1,281.00 | 1,281.00 | 224,424 |
| Jun 14, 2024 | 1,289.00 | 1,318.00 | 1,267.00 | 1,318.00 | 1,318.00 | 293,123 |
| Jun 13, 2024 | 1,293.00 | 1,304.00 | 1,275.00 | 1,275.00 | 1,275.00 | 317,674 |
| Jun 12, 2024 | 1,298.00 | 1,326.37 | 1,298.00 | 1,298.00 | 1,298.00 | 414,784 |
| Jun 11, 2024 | 1,320.00 | 1,337.00 | 1,302.00 | 1,310.00 | 1,310.00 | 407,601 |
| Jun 10, 2024 | 1,297.00 | 1,314.00 | 1,283.00 | 1,314.00 | 1,314.00 | 336,552 |
| Jun 07, 2024 | 1,311.00 | 1,314.00 | 1,266.00 | 1,279.00 | 1,279.00 | 693,143 |
| Jun 06, 2024 | 1,387.00 | 1,397.00 | 1,300.00 | 1,314.00 | 1,314.00 | 963,737 |
| Jun 05, 2024 | 1,412.00 | 1,433.00 | 1,383.00 | 1,383.00 | 1,383.00 | 448,223 |
| Jun 04, 2024 | 1,438.00 | 1,455.00 | 1,418.00 | 1,418.00 | 1,418.00 | 226,170 |
| Jun 03, 2024 | 1,485.00 | 1,485.00 | 1,410.00 | 1,445.00 | 1,445.00 | 365,671 |
| May 31, 2024 | 1,425.00 | 1,458.00 | 1,405.00 | 1,445.00 | 1,445.00 | 636,897 |
| May 30, 2024 | 1,419.00 | 1,444.00 | 1,401.00 | 1,433.00 | 1,433.00 | 378,176 |
| May 29, 2024 | 1,426.00 | 1,443.00 | 1,409.00 | 1,410.00 | 1,410.00 | 460,813 |
| May 28, 2024 | 1,349.00 | 1,428.00 | 1,349.00 | 1,428.00 | 1,428.00 | 405,326 |
| May 24, 2024 | 1,331.00 | 1,360.43 | 1,299.00 | 1,357.00 | 1,357.00 | 1,086,899 |
| May 23, 2024 | 1,319.00 | 1,380.00 | 1,309.48 | 1,328.00 | 1,328.00 | 521,303 |
| May 22, 2024 | 1,325.00 | 1,331.00 | 1,297.00 | 1,325.00 | 1,325.00 | 322,449 |
| May 21, 2024 | 1,366.00 | 1,366.00 | 1,305.00 | 1,328.00 | 1,328.00 | 509,714 |
| May 20, 2024 | 1,344.00 | 1,376.00 | 1,328.00 | 1,333.00 | 1,333.00 | 298,827 |
| May 17, 2024 | 1,353.00 | 1,376.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,678,331 |
| May 16, 2024 | 1,372.00 | 1,401.00 | 1,322.00 | 1,352.00 | 1,352.00 | 542,094 |
| May 15, 2024 | 1,406.00 | 1,423.32 | 1,385.00 | 1,385.00 | 1,385.00 | 329,061 |
| May 14, 2024 | 1,432.00 | 1,463.00 | 1,406.00 | 1,406.00 | 1,406.00 | 232,024 |
| May 13, 2024 | 1,427.00 | 1,444.00 | 1,397.00 | 1,438.00 | 1,438.00 | 274,044 |
| May 10, 2024 | 1,425.00 | 1,443.00 | 1,421.59 | 1,432.00 | 1,432.00 | 162,863 |
| May 09, 2024 | 1,420.00 | 1,456.00 | 1,420.00 | 1,427.00 | 1,427.00 | 172,935 |
| May 08, 2024 | 1,427.00 | 1,473.00 | 1,395.00 | 1,435.00 | 1,435.00 | 245,078 |
| May 07, 2024 | 1,450.00 | 1,453.00 | 1,422.00 | 1,422.00 | 1,422.00 | 300,153 |
| May 03, 2024 | 1,440.00 | 1,474.40 | 1,435.00 | 1,435.00 | 1,435.00 | 355,661 |
| May 02, 2024 | 1,439.00 | 1,449.00 | 1,417.00 | 1,440.00 | 1,440.00 | 207,305 |
| May 01, 2024 | 1,486.00 | 1,424.00 | 1,424.00 | 1,428.00 | 1,428.00 | 19,827 |
| Apr 30, 2024 | 1,450.00 | 1,468.00 | 1,399.00 | 1,442.00 | 1,442.00 | 423,663 |
| Apr 29, 2024 | 1,410.00 | 1,463.00 | 1,382.00 | 1,463.00 | 1,463.00 | 544,675 |
| Apr 26, 2024 | 1,400.00 | 1,426.00 | 1,363.00 | 1,408.00 | 1,408.00 | 660,758 |
| Apr 25, 2024 | 1,453.00 | 1,479.00 | 1,365.00 | 1,400.00 | 1,400.00 | 2,062,575 |
| Apr 24, 2024 | 1,540.00 | 1,540.00 | 1,496.00 | 1,514.00 | 1,514.00 | 518,027 |
| Apr 23, 2024 | 1,506.00 | 1,520.00 | 1,478.00 | 1,520.00 | 1,520.00 | 696,775 |
| Apr 22, 2024 | 1,495.00 | 1,528.00 | 1,478.00 | 1,506.00 | 1,506.00 | 371,053 |
| Apr 19, 2024 | 1,500.00 | 1,518.00 | 1,481.00 | 1,514.00 | 1,514.00 | 233,989 |
| Apr 18, 2024 | 1,520.00 | 1,553.00 | 1,514.00 | 1,524.00 | 1,524.00 | 222,670 |
| Apr 17, 2024 | 1,538.00 | 1,565.00 | 1,527.00 | 1,551.00 | 1,551.00 | 662,677 |
| Apr 16, 2024 | 1,548.00 | 1,562.00 | 1,536.00 | 1,538.00 | 1,538.00 | 490,015 |
| Apr 15, 2024 | 1,559.00 | 1,587.00 | 1,522.00 | 1,571.00 | 1,571.00 | 614,793 |
| Apr 12, 2024 | 1,664.00 | 1,664.00 | 1,537.00 | 1,565.00 | 1,565.00 | 547,596 |
| Apr 11, 2024 | 1,665.00 | 1,665.00 | 1,619.00 | 1,632.00 | 1,632.00 | 277,822 |
| Apr 10, 2024 | 1,655.00 | 1,675.00 | 1,625.00 | 1,625.00 | 1,625.00 | 227,135 |
| Apr 09, 2024 | 1,649.00 | 1,684.00 | 1,625.00 | 1,625.00 | 1,625.00 | 214,243 |
| Apr 08, 2024 | 1,685.00 | 1,704.00 | 1,675.08 | 1,685.00 | 1,685.00 | 156,015 |
| Apr 05, 2024 | 1,684.00 | 1,721.00 | 1,675.00 | 1,695.00 | 1,695.00 | 137,209 |
| Apr 04, 2024 | 1,722.00 | 1,751.00 | 1,678.00 | 1,715.00 | 1,715.00 | 265,808 |
| Apr 03, 2024 | 1,665.00 | 1,729.00 | 1,630.00 | 1,717.00 | 1,717.00 | 432,909 |
| Apr 02, 2024 | 1,675.00 | 1,712.00 | 1,654.00 | 1,664.00 | 1,664.00 | 190,637 |
| Mar 28, 2024 | 1,708.00 | 1,726.00 | 1,694.00 | 1,694.00 | 1,694.00 | 478,510 |
| Mar 27, 2024 | 1,658.00 | 1,705.00 | 1,648.00 | 1,705.00 | 1,705.00 | 1,801,087 |
| Mar 26, 2024 | 1,637.00 | 1,663.00 | 1,624.00 | 1,658.00 | 1,658.00 | 375,245 |
| Mar 25, 2024 | 1,620.00 | 1,663.00 | 1,620.00 | 1,650.00 | 1,650.00 | 334,896 |
| Mar 22, 2024 | 1,625.00 | 1,652.00 | 1,618.00 | 1,644.00 | 1,644.00 | 311,001 |
| Mar 21, 2024 | 1,658.00 | 1,676.00 | 1,608.00 | 1,641.00 | 1,641.00 | 333,759 |
| Mar 20, 2024 | 1,647.00 | 1,667.00 | 1,607.00 | 1,607.00 | 1,607.00 | 284,877 |
| Mar 19, 2024 | 1,625.00 | 1,663.00 | 1,600.00 | 1,663.00 | 1,663.00 | 659,247 |
| Mar 18, 2024 | 1,605.00 | 1,628.00 | 1,604.00 | 1,604.00 | 1,604.00 | 246,837 |
| Mar 15, 2024 | 1,627.00 | 1,657.00 | 1,608.42 | 1,620.00 | 1,620.00 | 799,328 |
| Mar 14, 2024 | 1,630.00 | 1,644.00 | 1,605.00 | 1,631.00 | 1,631.00 | 332,280 |
| Mar 13, 2024 | 1,700.00 | 1,700.00 | 1,622.00 | 1,633.00 | 1,633.00 | 384,729 |
| Mar 12, 2024 | 1,683.00 | 1,705.00 | 1,665.00 | 1,675.00 | 1,675.00 | 625,443 |
| Mar 11, 2024 | 1,658.00 | 1,670.00 | 1,609.00 | 1,650.00 | 1,650.00 | 861,904 |
| Mar 08, 2024 | 1,692.00 | 1,719.00 | 1,647.00 | 1,671.00 | 1,671.00 | 521,102 |
| Mar 07, 2024 | 1,696.00 | 1,732.00 | 1,686.00 | 1,718.00 | 1,718.00 | 289,389 |
| Mar 06, 2024 | 1,700.00 | 1,726.00 | 1,675.00 | 1,719.00 | 1,719.00 | 242,438 |
| Mar 05, 2024 | 1,730.00 | 1,770.00 | 1,698.00 | 1,705.00 | 1,705.00 | 297,703 |
| Mar 04, 2024 | 1,763.00 | 1,770.00 | 1,632.00 | 1,735.00 | 1,735.00 | 706,802 |
| Mar 01, 2024 | 1,704.00 | 1,770.00 | 1,681.00 | 1,764.00 | 1,764.00 | 447,479 |
| Feb 29, 2024 | 1,740.00 | 1,750.00 | 1,715.00 | 1,715.00 | 1,715.00 | 766,568 |
| Feb 28, 2024 | 1,727.00 | 1,745.00 | 1,702.00 | 1,719.00 | 1,719.00 | 469,839 |
| Feb 27, 2024 | 1,686.00 | 1,725.00 | 1,671.00 | 1,725.00 | 1,725.00 | 444,696 |
| Feb 26, 2024 | 1,691.00 | 1,727.00 | 1,656.00 | 1,699.00 | 1,699.00 | 648,788 |
| Feb 23, 2024 | 1,655.00 | 1,709.00 | 1,595.57 | 1,687.00 | 1,687.00 | 1,026,717 |
| Feb 22, 2024 | 1,470.00 | 1,685.00 | 1,462.28 | 1,660.00 | 1,660.00 | 1,453,686 |
| Feb 21, 2024 | 1,300.00 | 1,356.00 | 1,292.00 | 1,356.00 | 1,356.00 | 990,796 |
| Feb 20, 2024 | 1,381.00 | 1,384.00 | 1,314.00 | 1,314.00 | 1,314.00 | 276,963 |
| Feb 19, 2024 | 1,404.00 | 1,407.00 | 1,338.00 | 1,347.00 | 1,347.00 | 467,728 |
| Feb 16, 2024 | 1,429.00 | 1,443.00 | 1,404.00 | 1,404.00 | 1,404.00 | 454,080 |
| Feb 15, 2024 | 1,430.00 | 1,440.00 | 1,417.00 | 1,428.00 | 1,428.00 | 363,027 |
| Feb 14, 2024 | 1,410.00 | 1,430.00 | 1,387.00 | 1,430.00 | 1,430.00 | 629,985 |
| Feb 13, 2024 | 1,422.00 | 1,424.00 | 1,385.00 | 1,401.00 | 1,401.00 | 469,994 |
| Feb 12, 2024 | 1,431.00 | 1,431.00 | 1,379.00 | 1,400.00 | 1,400.00 | 572,641 |
| Feb 09, 2024 | 1,402.00 | 1,410.00 | 1,371.00 | 1,388.00 | 1,388.00 | 393,337 |
| Feb 08, 2024 | 1,369.00 | 1,381.00 | 1,361.00 | 1,372.00 | 1,372.00 | 402,046 |
| Feb 07, 2024 | 1,377.00 | 1,399.00 | 1,367.00 | 1,376.00 | 1,376.00 | 337,437 |
| Feb 06, 2024 | 1,370.00 | 1,397.00 | 1,358.00 | 1,383.00 | 1,383.00 | 516,684 |
| Feb 05, 2024 | 1,369.00 | 1,394.76 | 1,357.01 | 1,363.00 | 1,363.00 | 337,073 |
| Feb 02, 2024 | 1,371.00 | 1,401.00 | 1,361.37 | 1,363.00 | 1,363.00 | 328,510 |
| Feb 01, 2024 | 1,358.00 | 1,397.00 | 1,349.00 | 1,351.00 | 1,351.00 | 244,482 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.